Guangdong LingXiao Pump Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	15.990	16.300	15.910	16.040	16.040	2,542,515
2026-07-16	16.040	16.190	15.800	16.080	16.080	1,915,100
2026-07-15	15.720	16.140	15.710	16.040	16.040	1,921,028
2026-07-14	15.560	15.840	15.490	15.790	15.790	2,495,746
2026-07-13	15.860	15.910	15.550	15.590	15.590	3,370,146
2026-07-10	16.090	16.200	15.810	16.150	16.150	2,918,940
2026-07-09	16.290	16.320	15.880	16.050	16.050	2,165,500
2026-07-08	16.100	16.340	16.000	16.230	16.230	2,501,380
2026-07-07	16.450	16.500	16.030	16.100	16.100	3,102,640
2026-07-06	16.000	16.580	15.950	16.390	16.390	4,117,397
2026-07-03	15.540	15.950	15.540	15.840	15.840	2,749,867
2026-07-02	15.280	15.640	15.170	15.540	15.540	2,586,062
2026-07-01	15.220	15.500	15.090	15.280	15.280	2,432,068
2026-06-30	15.310	15.310	15.080	15.240	15.240	1,160,700
2026-06-29	15.250	15.380	14.880	15.330	15.330	2,234,840
2026-06-26	15.100	15.370	15.010	15.110	15.110	2,093,789
2026-06-25	15.280	15.530	15.090	15.160	15.160	2,067,432
2026-06-24	15.580	15.590	15.340	15.400	15.400	1,601,319
2026-06-23	15.450	15.740	15.270	15.560	15.560	2,033,269
2026-06-22	15.540	15.590	15.170	15.500	15.500	3,215,230
2026-06-18	15.830	15.840	15.500	15.560	15.560	2,727,882
2026-06-17	16.070	16.080	15.760	15.800	15.800	1,925,285
2026-06-16	16.400	16.460	16.010	16.060	16.060	2,698,800
2026-06-15	16.240	16.510	16.200	16.470	16.470	1,688,300
2026-06-12	15.980	16.260	15.900	16.230	16.230	1,439,890
2026-06-11	15.970	16.080	15.740	15.930	15.930	1,835,692
2026-06-10	16.200	16.300	15.870	16.110	16.110	2,344,640
2026-06-09	16.240	16.390	16.110	16.300	16.300	1,292,940
2026-06-08	16.390	16.390	16.020	16.180	16.180	2,181,708
2026-06-05	16.330	16.570	16.290	16.400	16.400	1,144,200
2026-06-04	16.650	16.750	16.290	16.300	16.300	1,657,068
2026-06-03	16.870	16.880	16.560	16.650	16.650	1,372,900
2026-06-02	16.700	16.840	16.650	16.830	16.830	1,601,179
2026-06-01	16.510	16.780	16.430	16.750	16.750	2,147,900
2026-05-29	16.370	16.680	16.230	16.510	16.510	2,297,000
2026-05-28	16.210	16.380	16.100	16.370	16.370	1,672,275
2026-05-27	16.540	16.620	16.210	16.270	16.270	2,247,281
2026-05-26	16.540	16.600	16.370	16.590	16.590	1,936,077
2026-05-25	16.910	16.990	16.500	16.600	16.600	3,036,700
2026-05-22	17.010	17.080	16.700	16.900	16.900	2,551,819
2026-05-21	17.230	17.360	16.970	16.990	16.990	3,220,815
2026-05-20	17.480	17.510	17.110	17.220	17.220	2,894,129
2026-05-19	17.310	17.510	17.190	17.510	17.510	3,194,599
2026-05-18	17.470	17.750	17.070	17.310	17.310	6,062,644
2026-05-15	18.430	18.880	18.430	18.540	17.540	7,194,210
2026-05-14	18.680	18.690	18.400	18.400	17.408	4,410,320
2026-05-13	18.750	18.950	18.640	18.680	17.672	3,810,180
2026-05-12	19.150	19.180	18.650	18.790	17.777	3,966,846
2026-05-11	18.780	19.150	18.700	19.040	18.013	4,642,859
2026-05-08	18.890	18.960	18.650	18.790	17.777	3,467,080
2026-05-07	18.970	19.070	18.750	18.910	17.890	3,148,722
2026-05-06	18.840	19.130	18.720	18.970	17.947	6,235,702
2026-04-30	18.600	18.840	18.030	18.820	17.805	5,702,320
2026-04-29	18.280	18.700	18.280	18.600	17.597	3,813,100
2026-04-28	18.460	18.540	18.230	18.310	17.322	2,762,400
2026-04-27	18.620	18.670	18.310	18.440	17.445	3,062,500
2026-04-24	18.680	18.750	18.500	18.580	17.578	2,979,800
2026-04-23	18.820	18.960	18.710	18.780	17.767	2,702,650
2026-04-22	18.980	19.000	18.680	18.870	17.852	3,198,300
2026-04-21	18.980	19.150	18.880	18.980	17.956	3,334,250

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.0000 CNY
2025-05-19	1.0000 CNY
2024-05-16	1.0000 CNY
2023-05-17	1.0000 CNY
2022-05-24	1.0000 CNY
2021-05-26	1.3000 CNY
2020-07-21	1.0000 CNY
2019-05-24	1.3216 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.